Schroder Japan Trust plc (LON:SJG)
London · Delayed Price · Currency is GBP · Price in GBX 304.00
-6.00 (-1.94%)
Dec 1, 2025, 4:35 PM BST
Schroder Japan Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 303.00 | 308.50 | 302.00 | 304.00 | - | -1.94% | 108,286 |
| Nov 28, 2025 | 304.00 | 310.00 | 304.00 | 310.00 | 310.00 | 1.64% | 133,768 |
| Nov 27, 2025 | 305.00 | 307.00 | 304.00 | 305.00 | 305.00 | - | 72,648 |
| Nov 26, 2025 | 303.00 | 306.00 | 303.00 | 305.00 | 305.00 | 1.67% | 175,649 |
| Nov 25, 2025 | 296.00 | 302.00 | 296.00 | 300.00 | 300.00 | -0.66% | 168,921 |
| Nov 24, 2025 | 300.00 | 304.00 | 300.00 | 302.00 | 302.00 | 1.34% | 355,038 |
| Nov 21, 2025 | 294.00 | 301.00 | 294.00 | 298.00 | 298.00 | -0.33% | 287,840 |
| Nov 20, 2025 | 297.00 | 301.00 | 296.77 | 299.00 | 299.00 | 1.36% | 474,658 |
| Nov 19, 2025 | 296.00 | 298.00 | 293.66 | 295.00 | 295.00 | 0.34% | 239,930 |
| Nov 18, 2025 | 307.00 | 307.00 | 294.00 | 294.00 | 294.00 | -4.23% | 205,452 |
| Nov 17, 2025 | 309.00 | 311.00 | 307.00 | 307.00 | 307.00 | -0.97% | 171,642 |
| Nov 14, 2025 | 308.00 | 311.00 | 307.00 | 310.00 | 310.00 | 0.32% | 213,269 |
| Nov 13, 2025 | 311.00 | 311.00 | 307.00 | 309.00 | 309.00 | - | 244,854 |
| Nov 12, 2025 | 307.00 | 311.00 | 307.00 | 309.00 | 309.00 | 0.65% | 202,188 |
| Nov 11, 2025 | 306.00 | 309.00 | 305.00 | 307.00 | 307.00 | 0.33% | 274,096 |
| Nov 10, 2025 | 306.00 | 309.00 | 303.00 | 306.00 | 306.00 | - | 293,289 |
| Nov 7, 2025 | 306.00 | 307.00 | 303.00 | 306.00 | 306.00 | - | 181,398 |
| Nov 6, 2025 | 305.00 | 307.00 | 302.00 | 306.00 | 306.00 | -0.33% | 120,325 |
| Nov 5, 2025 | 304.00 | 307.00 | 302.00 | 307.00 | 307.00 | - | 150,729 |
| Nov 4, 2025 | 302.00 | 307.00 | 301.00 | 307.00 | 307.00 | 0.33% | 239,975 |
| Nov 3, 2025 | 300.00 | 306.00 | 300.00 | 306.00 | 306.00 | 1.32% | 279,866 |
| Oct 31, 2025 | 302.00 | 303.72 | 299.00 | 302.00 | 302.00 | 0.67% | 95,581 |
| Oct 30, 2025 | 291.00 | 300.00 | 291.00 | 300.00 | 300.00 | 1.35% | 80,231 |
| Oct 29, 2025 | 294.00 | 296.00 | 292.00 | 296.00 | 296.00 | 0.68% | 230,867 |
| Oct 28, 2025 | 292.00 | 296.00 | 291.00 | 294.00 | 294.00 | -0.68% | 186,664 |
| Oct 27, 2025 | 295.00 | 296.00 | 290.00 | 296.00 | 296.00 | 2.42% | 188,377 |
| Oct 24, 2025 | 289.00 | 290.00 | 286.00 | 289.00 | 289.00 | 0.70% | 149,316 |
| Oct 23, 2025 | 286.00 | 290.00 | 286.00 | 287.00 | 287.00 | - | 232,374 |
| Oct 22, 2025 | 288.00 | 291.75 | 287.00 | 287.00 | 287.00 | -0.69% | 154,906 |
| Oct 21, 2025 | 288.00 | 290.00 | 286.75 | 289.00 | 289.00 | 0.35% | 134,300 |
| Oct 20, 2025 | 287.00 | 289.80 | 285.00 | 288.00 | 288.00 | 1.77% | 178,260 |
| Oct 17, 2025 | 282.00 | 286.00 | 278.00 | 283.00 | 283.00 | -0.35% | 94,697 |
| Oct 16, 2025 | 281.00 | 285.38 | 280.78 | 284.00 | 284.00 | 1.07% | 149,745 |
| Oct 15, 2025 | 279.00 | 288.00 | 279.00 | 281.00 | 281.00 | 0.36% | 173,832 |
| Oct 14, 2025 | 276.00 | 282.00 | 276.00 | 280.00 | 280.00 | -0.36% | 211,070 |
| Oct 13, 2025 | 280.00 | 284.00 | 279.00 | 281.00 | 281.00 | -0.35% | 184,199 |
| Oct 10, 2025 | 287.00 | 290.89 | 282.00 | 282.00 | 282.00 | -2.76% | 142,218 |
| Oct 9, 2025 | 288.00 | 292.00 | 288.00 | 290.00 | 290.00 | 0.35% | 148,831 |
| Oct 8, 2025 | 291.00 | 294.00 | 288.46 | 289.00 | 289.00 | -0.34% | 333,725 |
| Oct 7, 2025 | 290.00 | 293.00 | 290.00 | 290.00 | 290.00 | -1.02% | 688,384 |
| Oct 6, 2025 | 293.00 | 297.05 | 290.00 | 293.00 | 293.00 | 1.38% | 252,660 |
| Oct 3, 2025 | 288.00 | 290.50 | 284.00 | 289.00 | 289.00 | 1.76% | 82,614 |
| Oct 2, 2025 | 281.00 | 286.94 | 281.00 | 284.00 | 284.00 | -1.73% | 58,070 |
| Oct 1, 2025 | 283.00 | 289.00 | 283.00 | 289.00 | 286.15 | 0.35% | 107,725 |
| Sep 30, 2025 | 285.00 | 289.80 | 285.00 | 288.00 | 285.16 | - | 88,951 |
| Sep 29, 2025 | 287.00 | 291.00 | 286.00 | 288.00 | 285.16 | - | 42,327 |
| Sep 26, 2025 | 286.00 | 290.00 | 284.75 | 288.00 | 285.16 | 0.70% | 136,450 |
| Sep 25, 2025 | 285.00 | 288.00 | 285.00 | 286.00 | 283.18 | -0.69% | 60,734 |
| Sep 24, 2025 | 289.00 | 290.00 | 286.00 | 288.00 | 285.16 | -0.35% | 178,994 |
| Sep 23, 2025 | 283.00 | 289.74 | 283.00 | 289.00 | 286.15 | 1.05% | 108,568 |